Forval Corporation (TYO:8275)
Japan · Delayed Price · Currency is JPY 1,063.00
+16.00 (1.53%)
Oct 30, 2026, 3:30 PM JST
Forval Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,046.00 | 1,076.00 | 1,046.00 | 1,063.00 | 1,063.00 | 1.53% | 14,200 |
| Oct 29, 2026 | 1,052.00 | 1,076.00 | 1,043.00 | 1,047.00 | 1,047.00 | -0.76% | 108,300 |
| Oct 28, 2026 | 1,075.00 | 1,088.00 | 1,053.00 | 1,055.00 | 1,055.00 | -1.86% | 24,900 |
| Oct 27, 2026 | 1,062.00 | 1,079.00 | 1,054.00 | 1,075.00 | 1,075.00 | 1.22% | 21,200 |
| Oct 26, 2026 | 1,075.00 | 1,087.00 | 1,044.00 | 1,062.00 | 1,062.00 | -1.21% | 25,200 |
| Oct 23, 2026 | 1,105.00 | 1,113.00 | 1,070.00 | 1,075.00 | 1,075.00 | -3.07% | 17,200 |
| Oct 22, 2026 | 1,105.00 | 1,113.00 | 1,091.00 | 1,109.00 | 1,109.00 | 0.91% | 27,300 |
| Oct 21, 2026 | 1,094.00 | 1,102.00 | 1,086.00 | 1,099.00 | 1,099.00 | 0.46% | 21,500 |
| Oct 20, 2026 | 1,094.00 | 1,109.00 | 1,076.00 | 1,094.00 | 1,094.00 | -0.18% | 28,100 |
| Oct 19, 2026 | 1,084.00 | 1,097.00 | 1,068.00 | 1,096.00 | 1,096.00 | 1.11% | 25,500 |
| Oct 16, 2026 | 1,082.00 | 1,097.00 | 1,079.00 | 1,084.00 | 1,084.00 | 1.03% | 30,400 |
| Oct 15, 2026 | 1,083.00 | 1,095.00 | 1,064.00 | 1,073.00 | 1,073.00 | -0.92% | 26,200 |
| Oct 14, 2026 | 1,086.00 | 1,110.00 | 1,080.00 | 1,083.00 | 1,083.00 | -0.28% | 28,100 |
| Oct 13, 2026 | 1,077.00 | 1,130.00 | 1,077.00 | 1,086.00 | 1,086.00 | 1.31% | 67,100 |
| Oct 9, 2026 | 1,030.00 | 1,074.00 | 1,030.00 | 1,072.00 | 1,072.00 | 2.49% | 37,000 |
| Oct 8, 2026 | 1,055.00 | 1,055.00 | 1,033.00 | 1,046.00 | 1,046.00 | -1.60% | 38,600 |
| Oct 7, 2026 | 1,033.00 | 1,066.00 | 1,028.00 | 1,063.00 | 1,063.00 | 1.72% | 26,300 |
| Oct 6, 2026 | 1,032.00 | 1,048.00 | 1,031.00 | 1,045.00 | 1,045.00 | 1.16% | 20,900 |
| Oct 5, 2026 | 1,039.00 | 1,050.00 | 1,022.00 | 1,033.00 | 1,033.00 | -0.96% | 30,700 |
| Oct 2, 2026 | 1,058.00 | 1,061.00 | 1,039.00 | 1,043.00 | 1,043.00 | -1.32% | 38,700 |
| Oct 1, 2026 | 1,037.00 | 1,072.00 | 1,035.00 | 1,057.00 | 1,057.00 | 1.73% | 67,600 |
| Sep 30, 2026 | 1,005.00 | 1,039.00 | 1,004.00 | 1,039.00 | 1,039.00 | 2.67% | 68,800 |
| Sep 29, 2026 | 1,000.00 | 1,012.00 | 995.00 | 1,012.00 | 1,012.00 | -0.30% | 185,500 |
| Sep 28, 2026 | 1,001.00 | 1,018.00 | 1,000.00 | 1,015.00 | 1,015.00 | 0.89% | 256,600 |
| Sep 25, 2026 | 999.00 | 1,009.00 | 998.00 | 1,006.00 | 1,006.00 | 0.50% | 72,600 |
| Sep 24, 2026 | 1,005.00 | 1,006.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.20% | 63,700 |
| Sep 18, 2026 | 1,009.00 | 1,010.00 | 1,003.00 | 1,003.00 | 1,003.00 | -0.59% | 31,800 |
| Sep 17, 2026 | 1,007.00 | 1,012.00 | 1,006.00 | 1,009.00 | 1,009.00 | 0.20% | 39,000 |
| Sep 16, 2026 | 1,008.00 | 1,014.00 | 1,002.00 | 1,007.00 | 1,007.00 | -0.10% | 26,900 |
| Sep 15, 2026 | 1,005.00 | 1,015.00 | 1,004.00 | 1,008.00 | 1,008.00 | -0.59% | 36,500 |
| Sep 14, 2026 | 1,005.00 | 1,014.00 | 1,001.00 | 1,014.00 | 1,014.00 | 1.40% | 20,300 |
| Sep 11, 2026 | 1,001.00 | 1,006.00 | 999.00 | 1,000.00 | 1,000.00 | -0.10% | 22,100 |
| Sep 10, 2026 | 1,003.00 | 1,006.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.20% | 15,700 |
| Sep 9, 2026 | 1,014.00 | 1,014.00 | 1,003.00 | 1,003.00 | 1,003.00 | -0.59% | 14,500 |
| Sep 8, 2026 | 1,014.00 | 1,017.00 | 1,009.00 | 1,009.00 | 1,009.00 | -0.49% | 12,600 |
| Sep 7, 2026 | 1,011.00 | 1,016.00 | 1,010.00 | 1,014.00 | 1,014.00 | 0.70% | 18,200 |
| Sep 4, 2026 | 1,005.00 | 1,012.00 | 1,001.00 | 1,007.00 | 1,007.00 | 0.30% | 28,800 |
| Sep 3, 2026 | 990.00 | 1,007.00 | 990.00 | 1,004.00 | 1,004.00 | 2.14% | 33,700 |
| Sep 2, 2026 | 995.00 | 995.00 | 983.00 | 983.00 | 983.00 | -1.31% | 55,800 |
| Sep 1, 2026 | 1,006.00 | 1,013.00 | 996.00 | 996.00 | 996.00 | -1.39% | 41,200 |
| Aug 31, 2026 | 1,001.00 | 1,010.00 | 999.00 | 1,010.00 | 1,010.00 | 0.80% | 37,000 |
| Aug 28, 2026 | 1,002.00 | 1,009.00 | 1,001.00 | 1,002.00 | 1,002.00 | 0.20% | 29,100 |
| Aug 27, 2026 | 1,000.00 | 1,004.00 | 997.00 | 1,000.00 | 1,000.00 | - | 23,300 |
| Aug 26, 2026 | 993.00 | 1,000.00 | 993.00 | 1,000.00 | 1,000.00 | 0.81% | 17,200 |
| Aug 25, 2026 | 995.00 | 1,001.00 | 992.00 | 992.00 | 992.00 | - | 20,600 |
| Aug 24, 2026 | 998.00 | 998.00 | 991.00 | 992.00 | 992.00 | -0.30% | 30,600 |
| Aug 21, 2026 | 998.00 | 998.00 | 995.00 | 995.00 | 995.00 | -0.60% | 12,300 |
| Aug 20, 2026 | 994.00 | 1,001.00 | 993.00 | 1,001.00 | 1,001.00 | 0.60% | 15,300 |
| Aug 19, 2026 | 998.00 | 1,002.00 | 993.00 | 995.00 | 995.00 | -0.40% | 22,400 |
| Aug 18, 2026 | 1,002.00 | 1,004.00 | 997.00 | 999.00 | 999.00 | -0.40% | 21,000 |